stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214800,18789429340,12800,12800,12800,12800,12153
20250221,214700,18789429340,12800,12800,12800,12800,0
20250221,214600,18789429340,12800,12800,12800,12800,0
20250221,214500,18789429340,12800,12800,12800,12800,0
20250221,214400,18789429340,12800,12800,12800,12800,0
20250221,214300,18789429340,12800,12800,12800,12800,0
20250221,214200,18789429340,12800,12800,12800,12800,0
20250221,214100,18789429340,12800,12800,12800,12800,0
20250221,214000,18789429340,12800,12800,12800,12800,0
20250221,213900,18789429340,12800,12800,12800,12800,0
20250221,213800,18789429340,12800,12800,12800,12800,0
20250221,213700,18789429340,12800,12800,12800,12800,0
20250221,213600,18789429340,12800,12800,12800,12800,0
20250221,213500,18789429340,12800,12800,12800,12800,0
20250221,213400,18789429340,12800,12800,12800,12800,0
20250221,213300,18789429340,12800,12800,12800,12800,0
20250221,213200,18789429340,12800,12800,12800,12800,0
20250221,213100,18789429340,12800,12800,12800,12800,0
20250221,213000,18789429340,12800,12800,12800,12800,0
20250221,212900,18789429340,12800,12800,12800,12800,0
20250221,212800,18789429340,12800,12800,12800,12800,0
20250221,212700,18789429340,12800,12800,12800,12800,0
20250221,212600,18789429340,12800,12800,12800,12800,0
20250221,212500,18789429340,12800,12800,12800,12800,0
20250221,212400,18789429340,12800,12800,12800,12800,0
20250221,212300,18789429340,12800,12800,12800,12800,0
20250221,212200,18789429340,12800,12800,12800,12800,0
20250221,212100,18789429340,12800,12800,12800,12800,0
20250221,212000,18789429340,12800,12800,12800,12800,0
20250221,211900,18789429340,12800,12800,12800,12800,0
20250221,211800,18789429340,12800,12800,12800,12800,12153
20250221,211700,18789429340,12800,12800,12800,12800,0
20250221,211600,18789429340,12800,12800,12800,12800,0
20250221,211500,18789429340,12800,12800,12800,12800,0
20250221,211400,18789429340,12800,12800,12800,12800,0
20250221,211300,18789429340,12800,12800,12800,12800,0
20250221,211200,18789429340,12800,12800,12800,12800,0
20250221,211100,18789429340,12800,12800,12800,12800,0
20250221,211000,18789429340,12800,12800,12800,12800,0
20250221,210900,18789429340,12800,12800,12800,12800,0
20250221,210800,18789429340,12800,12800,12800,12800,0
20250221,210700,18789429340,12800,12800,12800,12800,0
20250221,210600,18789429340,12800,12800,12800,12800,0
20250221,210500,18789429340,12800,12800,12800,12800,0
20250221,210400,18789429340,12800,12800,12800,12800,0
20250221,210300,18789429340,12800,12800,12800,12800,0
20250221,210200,18789429340,12800,12800,12800,12800,0
20250221,210100,18789429340,12800,12800,12800,12800,0
20250221,210000,18789429340,12800,12800,12800,12800,0
20250221,205900,18789429340,12800,12800,12800,12800,0
20250221,205800,18789429340,12800,12800,12800,12800,0
20250221,205700,18789429340,12800,12800,12800,12800,0
20250221,205600,18789429340,12800,12800,12800,12800,0
20250221,205500,18789429340,12800,12800,12800,12800,0
20250221,205400,18789429340,12800,12800,12800,12800,0
20250221,205300,18789429340,12800,12800,12800,12800,0
20250221,205200,18789429340,12800,12800,12800,12800,0
20250221,205100,18789429340,12800,12800,12800,12800,0
20250221,205000,18789429340,12800,12800,12800,12800,0
20250221,204900,18789429340,12800,12800,12800,12800,0
20250221,204800,18789429340,12800,12800,12800,12800,12153
20250221,204700,18789429340,12800,12800,12800,12800,0
20250221,204600,18789429340,12800,12800,12800,12800,0
20250221,204500,18789429340,12800,12800,12800,12800,0
20250221,204400,18789429340,12800,12800,12800,12800,0
20250221,204300,18789429340,12800,12800,12800,12800,0
20250221,204200,18789429340,12800,12800,12800,12800,0
20250221,204100,18789429340,12800,12800,12800,12800,0
20250221,204000,18789429340,12800,12800,12800,12800,0
20250221,203900,18789429340,12800,12800,12800,12800,0
20250221,203800,18789429340,12800,12800,12800,12800,0
20250221,203700,18789429340,12800,12800,12800,12800,0
20250221,203600,18789429340,12800,12800,12800,12800,0
20250221,203500,18789429340,12800,12800,12800,12800,0
20250221,203400,18789429340,12800,12800,12800,12800,0
20250221,203300,18789429340,12800,12800,12800,12800,0
20250221,203200,18789429340,12800,12800,12800,12800,0
20250221,203100,18789429340,12800,12800,12800,12800,0
20250221,203000,18789429340,12800,12800,12800,12800,0
20250221,202900,18789429340,12800,12800,12800,12800,0
20250221,202800,18789429340,12800,12800,12800,12800,0
20250221,202700,18789429340,12800,12800,12800,12800,0
20250221,202600,18789429340,12800,12800,12800,12800,0
20250221,202500,18789429340,12800,12800,12800,12800,0
20250221,202400,18789429340,12800,12800,12800,12800,0
20250221,202300,18789429340,12800,12800,12800,12800,0
20250221,202200,18789429340,12800,12800,12800,12800,0
20250221,202100,18789429340,12800,12800,12800,12800,0
20250221,202000,18789429340,12800,12800,12800,12800,0
20250221,201900,18789429340,12800,12800,12800,12800,0
20250221,201800,18789429340,12800,12800,12800,12800,12153
20250221,201700,18789429340,12800,12800,12800,12800,0
20250221,201600,18789429340,12800,12800,12800,12800,0
20250221,201500,18789429340,12800,12800,12800,12800,0
20250221,201400,18789429340,12800,12800,12800,12800,0
20250221,201300,18789429340,12800,12800,12800,12800,0
20250221,201200,18789429340,12800,12800,12800,12800,0
20250221,201100,18789429340,12800,12800,12800,12800,0
20250221,201000,18789429340,12800,12800,12800,12800,0
20250221,200900,18789429340,12800,12800,12800,12800,0
20250221,200800,18789429340,12800,12800,12800,12800,0
20250221,200700,18789429340,12800,12800,12800,12800,0
20250221,200600,18789429340,12800,12800,12800,12800,0
20250221,200500,18789429340,12800,12800,12800,12800,0
20250221,200400,18789429340,12800,12800,12800,12800,0
20250221,200300,18789429340,12800,12800,12800,12800,0
20250221,200200,18789429340,12800,12800,12800,12800,0
20250221,200100,18789429340,12800,12800,12800,12800,0
20250221,200000,18789429340,12800,12800,12800,12800,0
20250221,195900,18789429340,12800,12800,12800,12800,0
20250221,195800,18789429340,12800,12800,12800,12800,0
20250221,195700,18789429340,12800,12800,12800,12800,0
20250221,195600,18789429340,12800,12800,12800,12800,0
20250221,195500,18789429340,12800,12800,12800,12800,0
20250221,195400,18789429340,12800,12800,12800,12800,0
20250221,195300,18789429340,12800,12800,12800,12800,0
20250221,195200,18789429340,12800,12800,12800,12800,0
20250221,195100,18789429340,12800,12800,12800,12800,0
20250221,195000,18789429340,12800,12800,12800,12800,0
20250221,194900,18789429340,12800,12800,12800,12800,0
20250221,194800,18789429340,12800,12800,12800,12800,12153
20250221,194700,18789429340,12800,12800,12800,12800,0
20250221,194600,18789429340,12800,12800,12800,12800,0
20250221,194500,18789429340,12800,12800,12800,12800,0
20250221,194400,18789429340,12800,12800,12800,12800,0
20250221,194300,18789429340,12800,12800,12800,12800,0
20250221,194200,18789429340,12800,12800,12800,12800,0
20250221,194100,18789429340,12800,12800,12800,12800,0
20250221,194000,18789429340,12800,12800,12800,12800,0
20250221,193900,18789429340,12800,12800,12800,12800,0
20250221,193800,18789429340,12800,12800,12800,12800,0
20250221,193700,18789429340,12800,12800,12800,12800,0
20250221,193600,18789429340,12800,12800,12800,12800,0
20250221,193500,18789429340,12800,12800,12800,12800,0
20250221,193400,18789429340,12800,12800,12800,12800,0
20250221,193300,18789429340,12800,12800,12800,12800,0
20250221,193200,18789429340,12800,12800,12800,12800,0
20250221,193100,18789429340,12800,12800,12800,12800,0
20250221,193000,18789429340,12800,12800,12800,12800,0
20250221,192900,18789429340,12800,12800,12800,12800,0
20250221,192800,18789429340,12800,12800,12800,12800,0
20250221,192700,18789429340,12800,12800,12800,12800,0
20250221,192600,18789429340,12800,12800,12800,12800,0
20250221,192500,18789429340,12800,12800,12800,12800,0
20250221,192400,18789429340,12800,12800,12800,12800,0
20250221,192300,18789429340,12800,12800,12800,12800,0
20250221,192200,18789429340,12800,12800,12800,12800,0
20250221,192100,18789429340,12800,12800,12800,12800,0
20250221,192000,18789429340,12800,12800,12800,12800,0
20250221,191900,18789429340,12800,12800,12800,12800,0
20250221,191800,18789429340,12800,12800,12800,12800,12153
20250221,191700,18789429340,12800,12800,12800,12800,0
20250221,191600,18789429340,12800,12800,12800,12800,0
20250221,191500,18789429340,12800,12800,12800,12800,0
20250221,191400,18789429340,12800,12800,12800,12800,0
20250221,191300,18789429340,12800,12800,12800,12800,0
20250221,191200,18789429340,12800,12800,12800,12800,0
20250221,191100,18789429340,12800,12800,12800,12800,0
20250221,191000,18789429340,12800,12800,12800,12800,0
20250221,190900,18789429340,12800,12800,12800,12800,0
20250221,190800,18789429340,12800,12800,12800,12800,0
20250221,190700,18789429340,12800,12800,12800,12800,0
20250221,190600,18789429340,12800,12800,12800,12800,0
20250221,190500,18789429340,12800,12800,12800,12800,0
20250221,190400,18789429340,12800,12800,12800,12800,0
20250221,190300,18789429340,12800,12800,12800,12800,0
20250221,190200,18789429340,12800,12800,12800,12800,0
20250221,190100,18789429340,12800,12800,12800,12800,0
20250221,190000,18789429340,12800,12800,12800,12800,0
20250221,185900,18789429340,12800,12800,12800,12800,0
20250221,185800,18789429340,12800,12800,12800,12800,0
20250221,185700,18789429340,12800,12800,12800,12800,0
20250221,185600,18789429340,12800,12800,12800,12800,0
20250221,185500,18789429340,12800,12800,12800,12800,0
20250221,185400,18789429340,12800,12800,12800,12800,0
20250221,185300,18789429340,12800,12800,12800,12800,0
20250221,185200,18789429340,12800,12800,12800,12800,0
20250221,185100,18789429340,12800,12800,12800,12800,0
20250221,185000,18789429340,12800,12800,12800,12800,0
20250221,184900,18789429340,12800,12800,12800,12800,0
20250221,184800,18789429340,12800,12800,12800,12800,12153
20250221,184700,18789429340,12800,12800,12800,12800,0
20250221,184600,18789429340,12800,12800,12800,12800,0
20250221,184500,18789429340,12800,12800,12800,12800,0
20250221,184400,18789429340,12800,12800,12800,12800,0
20250221,184300,18789429340,12800,12800,12800,12800,0
20250221,184200,18789429340,12800,12800,12800,12800,0
20250221,184100,18789429340,12800,12800,12800,12800,0
20250221,184000,18789429340,12800,12800,12800,12800,0
20250221,183900,18789429340,12800,12800,12800,12800,0
20250221,183800,18789429340,12800,12800,12800,12800,0
20250221,183700,18789429340,12800,12800,12800,12800,0
20250221,183600,18789429340,12800,12800,12800,12800,0
20250221,183500,18789429340,12800,12800,12800,12800,0
20250221,183400,18789429340,12800,12800,12800,12800,0
20250221,183300,18789429340,12800,12800,12800,12800,0
20250221,183200,18789429340,12800,12800,12800,12800,0
20250221,183100,18789429340,12800,12800,12800,12800,0
20250221,183000,18789429340,12800,12800,12800,12800,0
20250221,182900,18789429340,12800,12800,12800,12800,0
20250221,182800,18789429340,12800,12800,12800,12800,0
20250221,182700,18789429340,12800,12800,12800,12800,0
20250221,182600,18789429340,12800,12800,12800,12800,0
20250221,182500,18789429340,12800,12800,12800,12800,0
20250221,182400,18789429340,12800,12800,12800,12800,0
20250221,182300,18789429340,12800,12800,12800,12800,0
20250221,182200,18789429340,12800,12800,12800,12800,0
20250221,182100,18789429340,12800,12800,12800,12800,0
20250221,182000,18789429340,12800,12800,12800,12800,0
20250221,181900,18789429340,12800,12800,12800,12800,0
20250221,181800,18789429340,12800,12800,12800,12800,12153
20250221,181700,18789429340,12800,12800,12800,12800,0
20250221,181600,18789429340,12800,12800,12800,12800,0
20250221,181500,18789429340,12800,12800,12800,12800,0
20250221,181400,18789429340,12800,12800,12800,12800,0
20250221,181300,18789429340,12800,12800,12800,12800,0
20250221,181200,18789429340,12800,12800,12800,12800,0
20250221,181100,18789429340,12800,12800,12800,12800,0
20250221,181000,18789429340,12800,12800,12800,12800,0
20250221,180900,18789429340,12800,12800,12800,12800,0
20250221,180800,18789429340,12800,12800,12800,12800,0
20250221,180700,18789429340,12800,12800,12800,12800,0
20250221,180600,18789429340,12800,12800,12800,12800,0
20250221,180500,18789429340,12800,12800,12800,12800,0
20250221,180400,18789429340,12800,12800,12800,12800,0
20250221,180300,18789429340,12800,12800,12800,12800,0
20250221,180200,18789429340,12800,12800,12800,12800,0
20250221,180100,18789429340,12800,12800,12800,12800,0
20250221,180000,18789429340,12800,12800,12800,12800,0
20250221,175900,18789429340,12800,12800,12800,12800,0
20250221,175800,18789429340,12800,12800,12800,12800,0
20250221,175700,18789429340,12800,12800,12800,12800,0
20250221,175600,18789429340,12800,12800,12800,12800,0
20250221,175500,18789429340,12800,12800,12800,12800,0
20250221,175400,18789429340,12800,12800,12800,12800,0
20250221,175300,18789429340,12800,12800,12800,12800,0
20250221,175200,18789429340,12800,12800,12800,12800,0
20250221,175100,18789429340,12800,12800,12800,12800,0
20250221,175000,18789429340,12800,12800,12800,12800,0
20250221,174900,18789429340,12800,12800,12800,12800,0
20250221,174800,18789429340,12800,12800,12800,12800,12153
20250221,174700,18789429340,12800,12800,12800,12800,0
20250221,174600,18789429340,12800,12800,12800,12800,0
20250221,174500,18789429340,12800,12800,12800,12800,0
20250221,174400,18789429340,12800,12800,12800,12800,0
20250221,174300,18789429340,12800,12800,12800,12800,0
20250221,174200,18789429340,12800,12800,12800,12800,0
20250221,174100,18789429340,12800,12800,12800,12800,0
20250221,174000,18789429340,12800,12800,12800,12800,0
20250221,173900,18789429340,12800,12800,12800,12800,0
20250221,173800,18789429340,12800,12800,12800,12800,0
20250221,173700,18789429340,12800,12800,12800,12800,0
20250221,173600,18789429340,12800,12800,12800,12800,0
20250221,173500,18789429340,12800,12800,12800,12800,0
20250221,173400,18789429340,12800,12800,12800,12800,0
20250221,173300,18789429340,12800,12800,12800,12800,0
20250221,173200,18789429340,12800,12800,12800,12800,0
20250221,173100,18789429340,12800,12800,12800,12800,0
20250221,173000,18789429340,12800,12800,12800,12800,0
20250221,172900,18789429340,12800,12800,12800,12800,0
20250221,172800,18789429340,12800,12800,12800,12800,0
20250221,172700,18789429340,12800,12800,12800,12800,0
20250221,172600,18789429340,12800,12800,12800,12800,0
20250221,172500,18789429340,12800,12800,12800,12800,0
20250221,172400,18789429340,12800,12800,12800,12800,0
20250221,172300,18789429340,12800,12800,12800,12800,0
20250221,172200,18789429340,12800,12800,12800,12800,0
20250221,172100,18789429340,12800,12800,12800,12800,0
20250221,172000,18789429340,12800,12800,12800,12800,0
20250221,171900,18789429340,12800,12800,12800,12800,0
20250221,171800,18789429340,12800,12800,12800,12800,12153
20250221,171700,18789429340,12800,12800,12800,12800,0
20250221,171600,18789429340,12800,12800,12800,12800,0
20250221,171500,18789429340,12800,12800,12800,12800,0
20250221,171400,18789429340,12800,12800,12800,12800,0
20250221,171300,18789429340,12800,12800,12800,12800,0
20250221,171200,18789429340,12800,12800,12800,12800,0
20250221,171100,18789429340,12800,12800,12800,12800,0
20250221,171000,18789429340,12800,12800,12800,12800,0
20250221,170900,18789429340,12800,12800,12800,12800,0
20250221,170800,18789429340,12800,12800,12800,12800,0
20250221,170700,18789429340,12800,12800,12800,12800,0
20250221,170600,18789429340,12800,12800,12800,12800,0
20250221,170500,18789429340,12800,12800,12800,12800,0
20250221,170400,18789429340,12800,12800,12800,12800,0
20250221,170300,18789429340,12800,12800,12800,12800,0
20250221,170200,18789429340,12800,12800,12800,12800,0
20250221,170100,18789429340,12800,12800,12800,12800,0
20250221,170000,18789429340,12800,12800,12800,12800,0
20250221,165900,18789429340,12800,12800,12800,12800,0
20250221,165800,18789429340,12800,12800,12800,12800,0
20250221,165700,18789429340,12800,12800,12800,12800,0
20250221,165600,18789429340,12800,12800,12800,12800,0
20250221,165500,18789429340,12800,12800,12800,12800,0
20250221,165400,18789429340,12800,12800,12800,12800,0
20250221,165300,18789429340,12800,12800,12800,12800,0
20250221,165200,18789429340,12800,12800,12800,12800,0
20250221,165100,18789429340,12800,12800,12800,12800,0
20250221,165000,18789429340,12800,12800,12800,12800,0
20250221,164900,18789429340,12800,12800,12800,12800,0
20250221,164800,18789429340,12800,12800,12800,12800,12153
20250221,164700,18789429340,12800,12800,12800,12800,0
20250221,164600,18789429340,12800,12800,12800,12800,0
20250221,164500,18789429340,12800,12800,12800,12800,0
20250221,164400,18789429340,12800,12800,12800,12800,0
20250221,164300,18789429340,12800,12800,12800,12800,0
20250221,164200,18789429340,12800,12800,12800,12800,0
20250221,164100,18789429340,12800,12800,12800,12800,0
20250221,164000,18789429340,12800,12800,12800,12800,0
20250221,163900,18789429340,12800,12800,12800,12800,0
20250221,163800,18789429340,12800,12800,12800,12800,0
20250221,163700,18789429340,12800,12800,12800,12800,0
20250221,163600,18789429340,12800,12800,12800,12800,0
20250221,163500,18789429340,12800,12800,12800,12800,0
20250221,163400,18789429340,12800,12800,12800,12800,0
20250221,163300,18789429340,12800,12800,12800,12800,0
20250221,163200,18789429340,12800,12800,12800,12800,0
20250221,163100,18789429340,12800,12800,12800,12800,0
20250221,163000,18789429340,12800,12800,12800,12800,0
20250221,162900,18789429340,12800,12800,12800,12800,0
20250221,162800,18789429340,12800,12800,12800,12800,0
20250221,162700,18789429340,12800,12800,12800,12800,0
20250221,162600,18789429340,12800,12800,12800,12800,0
20250221,162500,18789429340,12800,12800,12800,12800,0
20250221,162400,18789429340,12800,12800,12800,12800,0
20250221,162300,18789429340,12800,12800,12800,12800,0
20250221,162200,18789429340,12800,12800,12800,12800,0
20250221,162100,18789429340,12800,12800,12800,12800,0
20250221,162000,18789429340,12800,12800,12800,12800,0
20250221,161900,18789429340,12800,12800,12800,12800,0
20250221,161800,18789429340,12800,12800,12800,12800,12153
20250221,161700,18789429340,12800,12800,12800,12800,0
20250221,161600,18789429340,12800,12800,12800,12800,0
20250221,161500,18789429340,12800,12800,12800,12800,0
20250221,161400,18789429340,12800,12800,12800,12800,0
20250221,161300,18789429340,12800,12800,12800,12800,0
20250221,161200,18789429340,12800,12800,12800,12800,0
20250221,161100,18789429340,12800,12800,12800,12800,0
20250221,161000,18789429340,12800,12800,12800,12800,0
20250221,160900,18789429340,12800,12800,12800,12800,0
20250221,160800,18789429340,12800,12800,12800,12800,0
20250221,160700,18789429340,12800,12800,12800,12800,0
20250221,160600,18789429340,12800,12800,12800,12800,0
20250221,160500,18789429340,12800,12800,12800,12800,0
20250221,160400,18789429340,12800,12800,12800,12800,0
20250221,160300,18789429340,12800,12800,12800,12800,0
20250221,160200,18789429340,12800,12800,12800,12800,0
20250221,160100,18789429340,12800,12800,12800,12800,0
20250221,160000,18789429340,12800,12800,12800,12800,0
20250221,155900,18789429340,12800,12800,12800,12800,0
20250221,155800,18789429340,12800,12800,12800,12800,0
20250221,155700,18789429340,12800,12800,12800,12800,0
20250221,155600,18789429340,12800,12800,12800,12800,0
20250221,155500,18789429340,12800,12800,12800,12800,0
20250221,155400,18789429340,12800,12800,12800,12800,0
20250221,155300,18789429340,12800,12800,12800,12800,0
20250221,155200,18789429340,12800,12800,12800,12800,0
20250221,155100,18789429340,12800,12800,12800,12800,0
20250221,155000,18789429340,12800,12800,12800,12800,0
20250221,154900,18789429340,12800,12800,12800,12800,0
20250221,154800,18789429340,12800,12800,12800,12800,12153
20250221,154700,18789429340,12800,12800,12800,12800,0
20250221,154600,18789429340,12800,12800,12800,12800,0
20250221,154500,18789429340,12800,12800,12800,12800,0
20250221,154400,18789429340,12800,12800,12800,12800,0
20250221,154300,18789429340,12800,12800,12800,12800,0
20250221,154200,18789429340,12800,12800,12800,12800,0
20250221,154100,18789429340,12800,12800,12800,12800,0
20250221,154000,18789429340,12800,12800,12800,12800,0
20250221,153900,18789429340,12800,12800,12800,12800,0
20250221,153800,18789429340,12800,12800,12800,12800,0
20250221,153700,18789429340,12800,12800,12800,12800,0
20250221,153600,18789429340,12800,12800,12800,12800,0
20250221,153500,18789429340,12800,12800,12800,12800,0
20250221,153400,18789429340,12800,12800,12800,12800,0
20250221,153300,18789429340,12800,12800,12800,12800,0
20250221,153200,18789429340,12800,12800,12800,12800,0
20250221,153100,18789429340,12800,12800,12800,12800,0
20250221,153000,18789429340,12800,12800,12800,12800,12153
20250221,152900,18633870940,12790,12790,12790,12790,0
20250221,152800,18633870940,12790,12790,12790,12790,0
20250221,152700,18633870940,12790,12790,12790,12790,0
20250221,152600,18633870940,12790,12790,12790,12790,0
20250221,152500,18633870940,12790,12790,12790,12790,0
20250221,152400,18633870940,12790,12790,12790,12790,0
20250221,152300,18633870940,12790,12790,12790,12790,0
20250221,152200,18633870940,12790,12790,12790,12790,0
20250221,152100,18633870940,12790,12790,12790,12790,0
20250221,152000,18633870940,12790,12790,12790,12790,0
20250221,151900,18633870940,12790,12810,12810,12790,5371
20250221,151800,18565116450,12810,12800,12810,12800,2465
20250221,151700,18533548260,12810,12810,12810,12800,9276
20250221,151600,18414791770,12810,12810,12820,12810,2009
20250221,151500,18389047210,12810,12820,12820,12810,2288
20250221,151400,18359734760,12810,12820,12820,12810,2879
20250221,151300,18322839750,12820,12800,12830,12800,2629
20250221,151200,18289159410,12810,12810,12820,12800,3370
20250221,151100,18245991660,12820,12830,12830,12820,2574
20250221,151000,18212992430,12830,12810,12830,12810,2876
20250221,150900,18176133840,12810,12830,12830,12810,5687
20250221,150800,18103210150,12830,12840,12850,12830,5063
20250221,150700,18038216570,12840,12860,12860,12840,2915
20250221,150600,18000758540,12860,12850,12860,12850,41
20250221,150500,18000231460,12850,12850,12860,12850,330
20250221,150400,17995988360,12860,12860,12870,12850,2072
20250221,150300,17969343440,12850,12870,12870,12850,1388
20250221,150200,17951505440,12880,12850,12880,12850,744
20250221,150100,17941937840,12850,12860,12860,12840,560
20250221,150000,17934741660,12850,12850,12860,12850,1633
20250221,145900,17913757590,12850,12850,12860,12850,734
20250221,145800,17904322080,12850,12840,12860,12840,50
20250221,145700,17903679870,12840,12830,12870,12820,1301
20250221,145600,17886971530,12820,12830,12830,12820,775
20250221,145500,17877032830,12830,12820,12830,12820,981
20250221,145400,17864455770,12820,12830,12830,12820,1677
20250221,145300,17842956300,12820,12820,12830,12820,1065
20250221,145200,17829298400,12820,12830,12830,12820,167
20250221,145100,17827156910,12830,12820,12830,12820,257
20250221,145000,17823862070,12820,12830,12830,12820,1027
20250221,144900,17810693380,12830,12830,12830,12820,1281
20250221,144800,17794264590,12830,12820,12830,12820,888
20250221,144700,17782880420,12820,12830,12830,12820,271
20250221,144600,17779403720,12830,12830,12830,12820,857
20250221,144500,17768411670,12830,12820,12830,12820,649
20250221,144400,17760088050,12820,12830,12830,12820,983
20250221,144300,17747484920,12830,12830,12830,12820,1170
20250221,144200,17732483820,12830,12840,12840,12820,4149
20250221,144100,17679260250,12840,12850,12850,12840,94
20250221,144000,17678052360,12840,12840,12840,12840,926
20250221,143900,17666162520,12830,12850,12850,12830,807
20250221,143800,17655798960,12840,12840,12850,12840,83
20250221,143700,17654733210,12830,12830,12830,12830,339
20250221,143600,17650383840,12840,12840,12840,12830,811
20250221,143500,17639970820,12840,12830,12840,12830,964
20250221,143400,17627600060,12840,12840,12840,12840,348
20250221,143300,17623131740,12830,12840,12840,12830,654
20250221,143200,17614736380,12840,12840,12840,12830,1533
20250221,143100,17595054010,12840,12830,12840,12820,474
20250221,143000,17588974730,12840,12840,12840,12810,5514
20250221,142900,17518251680,12840,12840,12840,12840,822
20250221,142800,17507697200,12840,12850,12850,12840,2023
20250221,142700,17481701970,12860,12850,12860,12850,714
20250221,142600,17472525850,12850,12860,12870,12850,702
20250221,142500,17463501420,12860,12860,12880,12860,2004
20250221,142400,17437728840,12860,12880,12880,12860,1114
20250221,142300,17423392040,12880,12890,12890,12880,39
20250221,142200,17422889570,12890,12890,12890,12890,18
20250221,142100,17422657550,12890,12880,12890,12880,543
20250221,142000,17415663660,12890,12890,12890,12880,27
20250221,141900,17415315850,12890,12870,12890,12870,968
20250221,141800,17402849000,12880,12880,12890,12870,556
20250221,141700,17395691900,12880,12870,12880,12870,736
20250221,141600,17386217820,12870,12900,12900,12870,1877
20250221,141500,17362052080,12900,12890,12900,12880,168
20250221,141400,17359887150,12880,12900,12900,12880,555
20250221,141300,17352738630,12900,12890,12900,12880,617
20250221,141200,17344784000,12890,12890,12900,12890,213
20250221,141100,17342038330,12900,12890,12900,12890,703
20250221,141000,17332976640,12900,12900,12900,12900,17
20250221,140900,17332757340,12900,12890,12900,12890,266
20250221,140800,17329327600,12890,12900,12900,12880,112
20250221,140700,17327883460,12900,12900,12900,12900,140
20250221,140600,17326077460,12900,12900,12910,12870,557
20250221,140500,17318892330,12900,12870,12900,12870,357
20250221,140400,17314294300,12860,12880,12880,12860,1766
20250221,140300,17291562400,12880,12880,12880,12880,11
20250221,140200,17291420720,12880,12880,12880,12880,367
20250221,140100,17286693760,12880,12880,12880,12870,38
20250221,140000,17286204520,12880,12860,12880,12860,127
20250221,135900,17284570240,12870,12860,12870,12860,377
20250221,135800,17279718790,12860,12860,12860,12860,100
20250221,135700,17278432790,12860,12870,12870,12860,204
20250221,135600,17275808190,12870,12880,12880,12870,562
20250221,135500,17268574260,12880,12880,12880,12880,102
20250221,135400,17267260500,12880,12870,12880,12870,33
20250221,135300,17266835520,12870,12880,12880,12850,1246
20250221,135200,17250809740,12880,12880,12880,12880,20
20250221,135100,17250552140,12880,12890,12900,12880,1740
20250221,135000,17228138580,12890,12900,12900,12890,1036
20250221,134900,17214782480,12900,12900,12900,12900,591
20250221,134800,17207158580,12900,12890,12900,12880,226
20250221,134700,17204245580,12880,12890,12890,12870,240
20250221,134600,17201152800,12900,12880,12900,12850,1333
20250221,134500,17184002820,12880,12880,12890,12870,566
20250221,134400,17176712620,12870,12860,12870,12850,3262
20250221,134300,17134775820,12860,12860,12870,12860,1244
20250221,134200,17118777970,12870,12880,12880,12870,1016
20250221,134100,17105702040,12880,12880,12880,12880,222
20250221,134000,17102842680,12890,12880,12890,12870,155
20250221,133900,17100846350,12890,12890,12890,12890,93
20250221,133800,17099647580,12900,12890,12900,12880,218
20250221,133700,17096837820,12880,12860,12880,12860,504
20250221,133600,17090352060,12870,12860,12870,12860,687
20250221,133500,17081512410,12870,12870,12870,12860,798
20250221,133400,17071248080,12870,12870,12870,12860,366
20250221,133300,17066540580,12870,12870,12870,12860,942
20250221,133200,17054425170,12870,12860,12870,12860,297
20250221,133100,17050604970,12870,12870,12870,12860,1831
20250221,133000,17027047430,12870,12860,12870,12850,1605
20250221,132900,17006415660,12860,12880,12890,12850,6062
20250221,132800,16928443200,12880,12890,12890,12880,1535
20250221,132700,16908661240,12900,12900,12930,12890,1727
20250221,132600,16886391010,12900,12910,12930,12900,2467
20250221,132500,16854564330,12910,12930,12930,12910,2247
20250221,132400,16825532050,12940,12920,12940,12920,34
20250221,132300,16825092250,12920,12930,12930,12920,149
20250221,132200,16823166970,12920,12920,12930,12900,2358
20250221,132100,16792732370,12930,12910,12930,12900,5324
20250221,132000,16723993750,12920,12930,12940,12920,2420
20250221,131900,16692716430,12950,12940,12950,12930,1030
20250221,131800,16679393620,12940,12950,12950,12940,257
20250221,131700,16676067530,12940,12960,12960,12940,297
20250221,131600,16672221270,12960,12960,12960,12950,1027
20250221,131500,16658911910,12960,12960,12960,12960,8
20250221,131400,16658808230,12960,12960,12960,12960,175
20250221,131300,16656540230,12970,12970,12970,12970,160
20250221,131200,16654465030,12970,12940,12970,12940,372
20250221,131100,16649645350,12940,12960,12960,12940,3259
20250221,131000,16607450570,12960,12970,12970,12960,995
20250221,130900,16594553320,12970,12970,12970,12970,807
20250221,130800,16584086530,12970,12990,12990,12970,120
20250221,130700,16582528990,12990,12990,12990,12990,100
20250221,130600,16581229990,13000,13000,13000,13000,91
20250221,130500,16580046990,13000,12980,13000,12980,454
20250221,130400,16574148210,12980,12980,12980,12980,93
20250221,130300,16572941070,12980,12990,12990,12980,388
20250221,130200,16567904590,12990,12990,12990,12990,749
20250221,130100,16558175080,13000,13000,13000,13000,41
20250221,130000,16557642080,13000,13010,13010,13000,261
20250221,125900,16554249070,13000,13010,13010,13000,178
20250221,125800,16551933470,13000,13010,13010,13000,414
20250221,125700,16546548930,13000,12980,13000,12980,280
20250221,125600,16542909430,12990,12980,12990,12980,162
20250221,125500,16540805680,12980,12990,12990,12980,117
20250221,125400,16539286920,12980,12990,12990,12980,1078
20250221,125300,16525284510,12990,12980,12990,12970,612
20250221,125200,16517337990,12960,12940,12980,12940,1220
20250221,125100,16501517640,12930,12970,12970,12930,2518
20250221,125000,16468951840,12930,12960,12970,12930,4467
20250221,124900,16411140210,12950,12960,12960,12950,379
20250221,124800,16406228440,12970,12970,12970,12970,16
20250221,124700,16406020920,12970,12970,12980,12950,589
20250221,124600,16398389780,12970,12970,12970,12970,302
20250221,124500,16394472840,12950,12950,12960,12950,391
20250221,124400,16389409230,12950,12950,12960,12950,872
20250221,124300,16378116280,12950,12970,12970,12950,320
20250221,124200,16373970220,12970,12960,12970,12950,488
20250221,124100,16367643860,12950,12970,12970,12950,469
20250221,124000,16361563800,12970,12970,12970,12970,164
20250221,123900,16359436720,12980,12980,12980,12970,488
20250221,123800,16353105790,12960,12950,12960,12950,204
20250221,123700,16350462450,12950,12990,12990,12950,250
20250221,123600,16347224410,12950,12970,12990,12950,1351
20250221,123500,16329696440,12970,12970,12990,12960,885
20250221,123400,16318210520,12990,12970,12990,12950,5781
20250221,123300,16243175840,12980,12990,12990,12970,902
20250221,123200,16231472440,12990,12990,12990,12970,1747
20250221,123100,16208802550,12970,12950,12990,12950,1263
20250221,123000,16192420450,12950,12940,12950,12940,145
20250221,122900,16190543200,12930,12950,12950,12930,1128
20250221,122800,16175945500,12950,12940,12950,12930,730
20250221,122700,16166499150,12940,12930,12940,12920,1297
20250221,122600,16149739400,12920,12940,12950,12910,5381
20250221,122500,16080225770,12940,12930,12940,12920,645
20250221,122400,16071885790,12930,12910,12950,12910,1939
20250221,122300,16046831640,12910,12970,12980,12910,7718
20250221,122200,15946880790,12970,13000,13000,12970,2439
20250221,122100,15915222090,12990,12990,13000,12980,382
20250221,122000,15910259690,12990,13040,13040,12980,23585
20250221,121900,15603469960,13040,13040,13050,13030,3058
20250221,121800,15563609910,13040,13050,13060,13040,3132
20250221,121700,15522762200,13050,13050,13060,13050,720
20250221,121600,15513366190,13050,13060,13070,13050,1659
20250221,121500,15491712720,13070,13060,13070,13060,131
20250221,121400,15490001760,13070,13060,13070,13060,1006
20250221,121300,15476863230,13050,13060,13070,13050,1849
20250221,121200,15452720690,13060,13070,13070,13060,1250
20250221,121100,15436394880,13070,13090,13090,13070,1127
20250221,121000,15421660140,13090,13080,13090,13080,51
20250221,120900,15420993050,13090,13090,13090,13090,1
20250221,120800,15420979960,13080,13100,13110,13080,697
20250221,120700,15411853230,13110,13100,13110,13100,11
20250221,120600,15411709120,13110,13080,13110,13070,804
20250221,120500,15401189720,13080,13060,13080,13060,302
20250221,120400,15397243250,13080,13060,13080,13060,339
20250221,120300,15392813850,13060,13070,13080,13060,111
20250221,120200,15391363430,13070,13060,13070,13050,407
20250221,120100,15386049910,13050,13050,13060,13050,2912
20250221,120000,15348047250,13060,13060,13060,13060,1338
20250221,115900,15330572970,13060,13070,13070,13060,1121
20250221,115800,15315932210,13060,13070,13070,13060,833
20250221,115700,15305052460,13080,13090,13090,13060,4143
20250221,115600,15250873940,13090,13130,13130,13090,221
20250221,115500,15247972600,13130,13130,13130,13130,9
20250221,115400,15247854430,13080,13130,13130,13080,544
20250221,115300,15240733280,13100,13090,13100,13090,159
20250221,115200,15238650770,13090,13100,13100,13080,198
20250221,115100,15236058160,13080,13100,13100,13080,571
20250221,115000,15228585570,13110,13130,13130,13100,41
20250221,114900,15228047560,13100,13100,13100,13100,257
20250221,114800,15224680860,13100,13080,13100,13070,906
20250221,114700,15212830550,13080,13080,13080,13080,150
20250221,114600,15210868550,13080,13090,13100,13080,982
20250221,114500,15198021970,13110,13100,13130,13080,541
20250221,114400,15190940080,13080,13090,13090,13080,1224
20250221,114300,15174926820,13090,13120,13120,13090,714
20250221,114200,15165570140,13130,13120,13130,13120,69
20250221,114100,15164664830,13130,13130,13130,13120,343
20250221,114000,15160164560,13130,13100,13130,13100,41
20250221,113900,15159627340,13130,13130,13130,13130,437
20250221,113800,15153889530,13140,13090,13140,13080,2322
20250221,113700,15123494920,13090,13120,13130,13090,1658
20250221,113600,15101758110,13120,13120,13140,13120,729
20250221,113500,15092188740,13130,13150,13170,13130,1269
20250221,113400,15075513920,13160,13160,13170,13150,1007
20250221,113300,15062266900,13160,13170,13170,13160,282
20250221,113200,15058555730,13170,13170,13170,13160,153
20250221,113100,15056541940,13170,13170,13170,13150,458
20250221,113000,15050514520,13180,13170,13180,13170,294
20250221,112900,15046641030,13170,13170,13170,13150,1773
20250221,112800,15023298630,13160,13170,13170,13160,241
20250221,112700,15020125060,13160,13160,13170,13150,259
20250221,112600,15016716610,13170,13140,13180,13130,537
20250221,112500,15009657100,13130,13210,13210,13130,7381
20250221,112400,14912504650,13200,13220,13220,13200,586
20250221,112300,14904764660,13220,13220,13220,13210,415
20250221,112200,14899278960,13220,13200,13220,13200,1660
20250221,112100,14877346540,13190,13180,13200,13180,1415
20250221,112000,14858691490,13200,13180,13200,13170,600
20250221,111900,14850784890,13180,13170,13180,13170,760
20250221,111800,14840769180,13180,13180,13180,13170,322
20250221,111700,14836526220,13180,13180,13200,13170,131
20250221,111600,14834799810,13180,13180,13200,13180,316
20250221,111500,14830634830,13190,13210,13210,13190,3112
20250221,111400,14789571510,13200,13200,13210,13190,745
20250221,111300,14779739270,13210,13210,13220,13200,2809
20250221,111200,14742634440,13210,13230,13240,13210,2044
20250221,111100,14715597640,13240,13240,13250,13230,4234
20250221,111000,14659524250,13240,13230,13240,13220,1786
20250221,110900,14635890180,13230,13200,13240,13190,3878
20250221,110800,14584636700,13200,13190,13200,13180,1822
20250221,110700,14560596140,13180,13170,13200,13170,2288
20250221,110600,14530421640,13160,13150,13160,13140,1734
20250221,110500,14507605630,13150,13160,13160,13150,371
20250221,110400,14502725640,13160,13140,13160,13140,174
20250221,110300,14500437760,13150,13110,13160,13100,1888
20250221,110200,14475634810,13100,13130,13140,13100,5867
20250221,110100,14398651370,13110,13110,13110,13110,319
20250221,110000,14394469280,13130,13130,13130,13110,520
20250221,105900,14387650600,13140,13110,13140,13110,1234
20250221,105800,14371452000,13110,13100,13110,13090,369
20250221,105700,14366618230,13110,13140,13140,13100,5403
20250221,105600,14295738550,13130,13130,13140,13130,468
20250221,105500,14289591500,13130,13130,13140,13130,121
20250221,105400,14288002750,13120,13110,13140,13110,507
20250221,105300,14281349560,13130,13130,13130,13130,200
20250221,105200,14278723560,13130,13130,13130,13100,28
20250221,105100,14278356170,13110,13080,13130,13080,807
20250221,105000,14267789440,13080,13080,13090,13070,1396
20250221,104900,14249532070,13080,13080,13090,13080,317
20250221,104800,14245385480,13090,13100,13100,13080,1673
20250221,104700,14223481980,13120,13120,13130,13100,6966
20250221,104600,14132178920,13120,13120,13130,13110,547
20250221,104500,14124999220,13120,13120,13130,13100,1239
20250221,104400,14108744590,13120,13120,13120,13120,1056
20250221,104300,14094889870,13120,13100,13140,13100,1422
20250221,104200,14076229160,13090,13090,13100,13090,752
20250221,104100,14066379650,13090,13080,13100,13080,224
20250221,104000,14063447630,13080,13070,13100,13070,813
20250221,103900,14052812680,13070,13070,13080,13070,276
20250221,103800,14049205160,13070,13070,13070,13070,227
20250221,103700,14046238270,13080,13070,13080,13070,1021
20250221,103600,14032889690,13070,13060,13070,13060,713
20250221,103500,14023572010,13060,13060,13080,13060,1017
20250221,103400,14010289970,13060,13090,13090,13060,1158
20250221,103300,13995157270,13110,13070,13110,13060,378
20250221,103200,13990217690,13060,13100,13100,13060,797
20250221,103100,13979802580,13090,13090,13120,13090,8
20250221,103000,13979697830,13090,13110,13120,13070,2081
20250221,102900,13952459660,13100,13120,13130,13100,1451
20250221,102800,13933444470,13120,13130,13140,13110,1261
20250221,102700,13916900870,13130,13130,13140,13130,577
20250221,102600,13909324350,13140,13130,13140,13130,1342
20250221,102500,13891695400,13130,13130,13130,13110,1695
20250221,102400,13869450450,13130,13100,13130,13100,1119
20250221,102300,13854787920,13100,13080,13100,13060,734
20250221,102200,13845188130,13090,13050,13090,13040,1395
20250221,102100,13826965670,13060,13030,13070,13020,1630
20250221,102000,13805700890,13030,13030,13070,13030,656
20250221,101900,13797147940,13030,13050,13070,13010,6587
20250221,101800,13711344570,13050,13060,13060,13040,3192
20250221,101700,13669700280,13090,13100,13100,13060,4196
20250221,101600,13614829440,13100,13080,13100,13080,712
20250221,101500,13605515580,13080,13120,13130,13080,4801
20250221,101400,13542622840,13120,13120,13130,13120,1571
20250221,101300,13522002890,13130,13080,13130,13080,986
20250221,101200,13509088640,13080,13100,13110,13060,6085
20250221,101100,13429482240,13110,13120,13130,13100,1393
20250221,101000,13411220560,13120,13150,13160,13080,9834
20250221,100900,13282203200,13150,13180,13180,13150,4269
20250221,100800,13226042260,13170,13170,13180,13160,1695
20250221,100700,13203722400,13170,13180,13180,13150,1727
20250221,100600,13180983430,13210,13230,13230,13170,5229
20250221,100500,13111947170,13220,13240,13240,13220,1536
20250221,100400,13091623170,13240,13210,13240,13210,2091
20250221,100300,13063969610,13220,13210,13220,13210,972
20250221,100200,13051125460,13210,13210,13210,13190,279
20250221,100100,13047440760,13210,13210,13210,13190,2481
20250221,100000,13014694710,13210,13200,13220,13200,930
20250221,095900,13002407910,13210,13190,13220,13180,734
20250221,095800,12992719690,13190,13180,13200,13170,2155
20250221,095700,12964314020,13190,13200,13200,13180,3228
20250221,095600,12921723350,13200,13240,13240,13190,1036
20250221,095500,12908037700,13220,13200,13250,13170,2259
20250221,095400,12878145500,13200,13160,13210,13150,1024
20250221,095300,12864672720,13160,13160,13170,13150,712
20250221,095200,12855303150,13150,13150,13160,13140,2684
20250221,095100,12820024280,13150,13210,13210,13150,4349
20250221,095000,12762764350,13210,13200,13250,13190,1920
20250221,094900,12737379660,13210,13190,13210,13180,860
20250221,094800,12726036200,13190,13180,13190,13150,1832
20250221,094700,12701902260,13190,13180,13200,13150,2477
20250221,094600,12669246300,13180,13130,13180,13120,8204
20250221,094500,12561499240,13130,13160,13170,13130,8949
20250221,094400,12443881010,13170,13230,13230,13160,10722
20250221,094300,12302439040,13220,13260,13280,13200,13356
20250221,094200,12125753760,13280,13290,13290,13260,9064
20250221,094100,12005395560,13290,13320,13320,13290,2955
20250221,094000,11966097890,13310,13280,13310,13270,2412
20250221,093900,11934058220,13270,13270,13280,13260,6325
20250221,093800,11850142980,13270,13280,13290,13270,7343
20250221,093700,11752661330,13280,13320,13330,13270,14098
20250221,093600,11565185540,13330,13380,13420,13320,8078
20250221,093500,11457276670,13380,13400,13410,13370,4525
20250221,093400,11396712690,13420,13480,13480,13410,7812
20250221,093300,11291655670,13480,13460,13490,13460,11084
20250221,093200,11142308570,13460,13440,13460,13420,9734
20250221,093100,11011454540,13440,13390,13460,13370,8187
20250221,093000,10901598480,13390,13400,13400,13370,2299
20250221,092900,10870822730,13400,13400,13410,13390,1857
20250221,092800,10845940430,13390,13390,13420,13380,2937
20250221,092700,10806588860,13400,13380,13440,13380,8814
20250221,092600,10688474750,13380,13380,13390,13380,1690
20250221,092500,10665855900,13390,13390,13400,13380,3918
20250221,092400,10613390520,13390,13370,13410,13370,3812
20250221,092300,10562328970,13400,13330,13400,13320,6571
20250221,092200,10474587920,13330,13350,13350,13330,4949
20250221,092100,10408568300,13350,13280,13360,13280,6816
20250221,092000,10317767290,13280,13350,13360,13280,17043
20250221,091900,10090948960,13360,13360,13440,13330,13646
20250221,091800,9908441540,13360,13570,13580,13360,23437
20250221,091700,9592438390,13570,13400,13580,13340,33719
20250221,091600,9138164790,13390,13300,13390,13290,11335
20250221,091500,8987054200,13290,13300,13350,13280,16083
20250221,091400,8773138810,13300,13370,13380,13260,24425
20250221,091300,8447719470,13380,13410,13420,13370,16878
20250221,091200,8221754930,13420,13470,13470,13410,11594
20250221,091100,8065950550,13470,13470,13480,13430,19141
20250221,091000,7808387040,13470,13440,13480,13430,9353
20250221,090900,7682488590,13450,13410,13460,13400,13022
20250221,090800,7507612220,13400,13450,13460,13400,23907
20250221,090700,7186726150,13460,13600,13620,13450,48036
20250221,090600,6536896140,13600,13560,13650,13540,73883
20250221,090500,5532661560,13560,13470,13580,13460,70107
20250221,090400,4585262140,13470,13440,13480,13420,25055
20250221,090300,4247968880,13400,13450,13560,13350,77733
20250221,090200,3201614490,13450,13260,13490,13210,69475
20250221,090100,2270764980,13260,13320,13400,13200,67924
20250221,090000,1366181330,13300,13000,13420,12960,103037